MS INTERNATIONAL plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,520.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,503.49 | 20,077 |
| 2025-11-10 | 1,535.00 | 1,550.00 | 1,450.00 | 1,520.00 | 1,493.66 | 23,038 |
| 2025-11-07 | 1,600.00 | 1,620.00 | 1,520.00 | 1,535.00 | 1,508.40 | 22,270 |
| 2025-11-06 | 1,600.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,572.27 | 4,588 |
| 2025-11-05 | 1,635.00 | 1,670.00 | 1,580.00 | 1,600.00 | 1,572.27 | 14,325 |
| 2025-11-04 | 1,635.00 | 1,670.00 | 1,600.00 | 1,660.00 | 1,631.23 | 14,346 |
| 2025-11-03 | 1,635.00 | 1,670.00 | 1,600.00 | 1,635.00 | 1,606.67 | 13,939 |
| 2025-10-31 | 1,650.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,621.41 | 21,252 |
| 2025-10-30 | 1,635.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,621.41 | 12,841 |
| 2025-10-29 | 1,550.00 | 1,650.00 | 1,550.00 | 1,620.00 | 1,591.93 | 218,925 |
| 2025-10-28 | 1,525.00 | 1,600.00 | 1,513.50 | 1,545.00 | 1,518.23 | 29,983 |
| 2025-10-27 | 1,510.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,498.57 | 22,464 |
| 2025-10-24 | 1,465.00 | 1,520.00 | 1,460.00 | 1,510.00 | 1,483.83 | 13,804 |
| 2025-10-23 | 1,465.00 | 1,480.00 | 1,463.33 | 1,465.00 | 1,439.61 | 13,588 |
| 2025-10-22 | 1,465.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,444.53 | 17,858 |
| 2025-10-21 | 1,435.00 | 1,495.00 | 1,420.00 | 1,465.00 | 1,439.61 | 4,419 |
| 2025-10-20 | 1,425.00 | 1,466.25 | 1,400.00 | 1,435.00 | 1,410.13 | 7,996 |
| 2025-10-17 | 1,475.00 | 1,480.00 | 1,400.00 | 1,425.00 | 1,400.31 | 22,895 |
| 2025-10-16 | 1,435.56 | 1,518.00 | 1,435.56 | 1,510.00 | 1,483.83 | 27,644 |
| 2025-10-15 | 1,460.00 | 1,489.40 | 1,420.00 | 1,435.00 | 1,410.13 | 10,218 |
| 2025-10-14 | 1,465.00 | 1,490.00 | 1,430.00 | 1,485.00 | 1,459.27 | 16,646 |
| 2025-10-13 | 1,470.00 | 1,500.00 | 1,440.00 | 1,465.00 | 1,439.61 | 28,348 |
| 2025-10-10 | 1,480.00 | 1,500.00 | 1,441.50 | 1,470.00 | 1,444.53 | 14,389 |
| 2025-10-09 | 1,490.00 | 1,500.00 | 1,440.00 | 1,480.00 | 1,454.35 | 15,705 |
| 2025-10-08 | 1,490.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,464.18 | 20,540 |
| 2025-10-07 | 1,500.00 | 1,550.00 | 1,475.00 | 1,490.00 | 1,464.18 | 24,280 |
| 2025-10-06 | 1,445.00 | 1,512.75 | 1,430.00 | 1,475.00 | 1,449.44 | 45,976 |
| 2025-10-03 | 1,445.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,434.70 | 27,914 |
| 2025-10-02 | 1,425.00 | 1,448.00 | 1,420.00 | 1,445.00 | 1,419.96 | 21,799 |
| 2025-10-01 | 1,430.00 | 1,500.00 | 1,398.30 | 1,440.00 | 1,415.05 | 98,150 |
| 2025-09-30 | 1,360.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,336.43 | 7,450 |
| 2025-09-29 | 1,350.00 | 1,390.00 | 1,330.00 | 1,360.00 | 1,336.43 | 17,676 |
| 2025-09-26 | 1,335.00 | 1,382.00 | 1,320.00 | 1,350.00 | 1,326.60 | 6,113 |
| 2025-09-25 | 1,375.00 | 1,380.00 | 1,320.00 | 1,335.00 | 1,311.86 | 13,706 |
| 2025-09-24 | 1,375.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,375.74 | 3,479 |
| 2025-09-23 | 1,405.00 | 1,420.00 | 1,350.00 | 1,375.00 | 1,351.17 | 41,335 |
| 2025-09-22 | 1,390.00 | 1,430.00 | 1,370.00 | 1,400.00 | 1,375.74 | 2,203 |
| 2025-09-19 | 1,380.00 | 1,430.00 | 1,360.00 | 1,390.00 | 1,365.91 | 19,225 |
| 2025-09-18 | 1,420.00 | 1,440.00 | 1,377.00 | 1,380.00 | 1,356.08 | 30,412 |
| 2025-09-17 | 1,385.00 | 1,440.00 | 1,360.00 | 1,420.00 | 1,395.39 | 19,203 |
| 2025-09-16 | 1,370.00 | 1,420.00 | 1,350.00 | 1,385.00 | 1,361.00 | 21,022 |
| 2025-09-15 | 1,365.00 | 1,407.00 | 1,340.00 | 1,400.00 | 1,375.74 | 15,386 |
| 2025-09-12 | 1,300.00 | 1,410.00 | 1,296.00 | 1,375.00 | 1,351.17 | 73,083 |
| 2025-09-11 | 1,275.00 | 1,317.00 | 1,260.00 | 1,300.00 | 1,277.47 | 20,022 |
| 2025-09-10 | 1,225.00 | 1,299.00 | 1,200.00 | 1,275.00 | 1,252.90 | 15,618 |
| 2025-09-09 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,203.77 | 6,407 |
| 2025-09-08 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,213.60 | 12,064 |
| 2025-09-05 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,213.60 | 4,453 |
| 2025-09-04 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,213.60 | 7,960 |
| 2025-09-03 | 1,225.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,213.60 | 9,046 |
| 2025-09-02 | 1,225.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,203.77 | 10,927 |
| 2025-09-01 | 1,225.00 | 1,230.00 | 1,203.00 | 1,230.00 | 1,208.68 | 10,617 |
| 2025-08-29 | 1,225.00 | 1,225.00 | 1,205.50 | 1,225.00 | 1,203.77 | 11,797 |
| 2025-08-28 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,203.77 | 3,605 |
| 2025-08-27 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,203.77 | 54,301 |
| 2025-08-26 | 1,255.00 | 1,270.00 | 1,200.00 | 1,225.00 | 1,203.77 | 21,791 |
| 2025-08-22 | 1,230.00 | 1,275.00 | 1,230.00 | 1,270.00 | 1,247.99 | 22,802 |
| 2025-08-21 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,203.77 | 26,042 |
| 2025-08-20 | 1,265.00 | 1,270.00 | 1,190.00 | 1,200.00 | 1,179.20 | 40,788 |
| 2025-08-19 | 1,315.00 | 1,329.70 | 1,254.00 | 1,265.00 | 1,243.08 | 22,441 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.2000 GBP |
| 2026-01-22 | 0.0600 GBP |
| 2025-07-17 | 0.1800 GBP |
| 2024-12-19 | 0.0500 GBP |
| 2024-07-11 | 0.1650 GBP |
| 2023-12-21 | 0.0300 GBP |
| 2023-07-06 | 0.1300 GBP |
| 2023-07-05 | 9.6867 GBP |
| 2022-12-15 | 0.0200 GBP |
| 2022-07-14 | 0.0750 GBP |
| 2021-12-16 | 0.0175 GBP |
| 2021-07-15 | 0.0650 GBP |
| 2020-12-24 | 0.0175 GBP |
| 2020-07-16 | 0.0175 GBP |
| 2019-12-19 | 0.0175 GBP |
| 2019-06-20 | 0.0650 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.